OTC:ATEYY | Historical Stock Price | ADVANTEST CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2001-09-18 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.71$4.61$12.46$33.67$90.96$245.722001-09-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2012-12-31$4.03$4.26274,400
2012-12-28$3.85$4.0713,600
2012-12-27$3.88$4.1142,800
2012-12-26$3.83$4.0567,200
2012-12-24$3.65$3.867,200
2012-12-21$3.63$3.8468,400
2012-12-20$3.65$3.8790,800
2012-12-19$3.53$3.7310,400
2012-12-18$3.51$3.712,800
2012-12-17$3.52$3.731,600
2012-12-14$3.50$3.70141,200
2012-12-13$3.47$3.6714,400
2012-12-12$3.41$3.61195,600
2012-12-11$3.32$3.526,800
2012-12-10$3.36$3.5610,400
2012-12-07$3.22$3.4134,800
2012-12-06$3.25$3.446,400
2012-12-05$3.19$3.3714,000
2012-12-04$3.23$3.4136,800
2012-12-03$3.33$3.5250,000
2012-11-30$3.37$3.5628,000
2012-11-29$3.34$3.5314,800
2012-11-28$3.22$3.4120,000
2012-11-27$3.29$3.481,200
2012-11-26$3.32$3.511,200
2012-11-23$3.31$3.502,800
2012-11-21$3.19$3.388,400
2012-11-20$3.23$3.4167,600
2012-11-19$3.31$3.5018,400
2012-11-16$3.26$3.4478,800
2012-11-15$3.10$3.289,600
2012-11-14$2.99$3.1616,400
2012-11-13$3.02$3.2081,600
2012-11-12$2.99$3.162,000
2012-11-09$2.97$3.150
2012-11-08$2.97$3.1513,600
2012-11-07$2.98$3.159,600
2012-11-06$3.02$3.1912,400
2012-11-05$3.13$3.3110,800
2012-11-02$3.13$3.3112,000
2012-11-01$3.17$3.3510,400
2012-10-31$3.14$3.3217,600
2012-10-26$3.13$3.3114,800
2012-10-25$2.96$3.134,000
2012-10-24$3.03$3.2134,800
2012-10-23$3.02$3.1921,600
2012-10-22$3.11$3.2958,800
2012-10-19$3.05$3.2315,200
2012-10-18$3.08$3.2620,800
2012-10-17$2.95$3.1220,000
2012-10-16$3.02$3.2042,400
2012-10-15$3.04$3.21109,600
2012-10-12$2.89$3.0615,600
2012-10-11$2.88$3.04107,200
2012-10-10$2.70$2.8628,400
2012-10-09$2.77$2.9350,400
2012-10-08$2.90$3.0777,600
2012-10-05$2.91$3.0890,000
2012-10-04$2.93$3.10192,400
2012-10-03$2.93$3.1037,600
2012-10-02$3.10$3.2810,400
2012-10-01$3.16$3.341,200
2012-09-28$3.23$3.4217,200
2012-09-27$3.38$3.5715,600
2012-09-26$3.43$3.635,200
2012-09-25$3.57$3.7814,000
2012-09-24$3.63$3.845,200
2012-09-21$3.62$3.8324,800
2012-09-20$3.74$3.961,600
2012-09-19$3.90$4.129,600
2012-09-18$3.73$3.957,200
2012-09-17$3.69$3.900
2012-09-14$3.69$3.903,200
2012-09-13$3.53$3.7455,200
2012-09-12$3.63$3.844,800
2012-09-11$3.58$3.791,200
2012-09-10$3.62$3.8311,200
2012-09-07$3.82$4.054,000
2012-09-06$3.80$4.0213,200
2012-09-05$3.69$3.900
2012-09-04$3.69$3.902,800
2012-08-31$3.71$3.930
2012-08-30$3.71$3.932,400
2012-08-29$3.79$4.0121,200
2012-08-28$3.65$3.863,200
2012-08-27$3.64$3.8519,600
2012-08-24$3.65$3.860
2012-08-23$3.65$3.861,200
2012-08-22$3.57$3.78156,800
2012-08-21$3.67$3.880
2012-08-20$3.67$3.8813,200
2012-08-17$3.68$3.8916,000
2012-08-16$3.59$3.7915,200
2012-08-15$3.44$3.64800
2012-08-14$3.42$3.6112,400
2012-08-13$3.43$3.639,600
2012-08-10$3.40$3.6034,000
2012-08-09$3.42$3.6144,000
2012-08-08$3.31$3.500
2012-08-07$3.31$3.5023,600
2012-08-06$3.25$3.441,600
2012-08-03$3.23$3.4220,000
2012-08-02$3.20$3.3919,600
2012-08-01$3.20$3.3934,000
2012-07-31$3.17$3.3592,800
2012-07-30$3.03$3.2027,600
2012-07-27$3.16$3.3544,000
2012-07-26$3.49$3.7024,000
2012-07-25$3.36$3.551,200
2012-07-24$3.37$3.578,800
2012-07-23$3.34$3.549,200
2012-07-20$3.44$3.646,400
2012-07-19$3.58$3.796,400
2012-07-18$3.38$3.582,800
2012-07-17$3.40$3.604,400
2012-07-16$3.45$3.654,000
2012-07-13$3.47$3.67800
2012-07-12$3.38$3.584,000
2012-07-11$3.44$3.643,200
2012-07-10$3.60$3.8021,200
2012-07-09$3.64$3.8518,400
2012-07-06$3.90$4.130
2012-07-05$3.90$4.136,400
2012-07-03$3.90$4.136,800
2012-07-02$3.88$4.113,200
2012-06-29$3.94$4.176,400
2012-06-28$3.77$3.994,000
2012-06-27$3.75$3.979,200
2012-06-26$3.78$4.0011,200
2012-06-25$3.66$3.8712,000
2012-06-22$3.78$3.990
2012-06-21$3.78$3.9910,800
2012-06-20$3.88$4.118,400
2012-06-19$3.91$4.1419,600
2012-06-18$3.86$4.09800
2012-06-15$3.85$4.077,200
2012-06-14$3.70$3.9123,600
2012-06-13$3.61$3.8213,600
2012-06-12$3.60$3.8112,400
2012-06-11$3.49$3.7045,600
2012-06-08$3.51$3.72101,600
2012-06-07$3.49$3.69145,200
2012-06-06$3.46$3.6623,200
2012-06-05$3.28$3.4716,000
2012-06-04$3.11$3.2929,600
2012-06-01$3.11$3.298,000
2012-05-31$3.39$3.598,000
2012-05-30$3.42$3.6226,000
2012-05-29$3.45$3.6517,600
2012-05-25$3.36$3.5655,200
2012-05-24$3.58$3.7924,800
2012-05-23$3.71$3.9224,400
2012-05-22$3.83$4.0517,600
2012-05-21$3.78$4.0052,400
2012-05-18$3.80$4.0213,200
2012-05-17$4.03$4.279,600
2012-05-16$3.98$4.2131,200
2012-05-15$4.01$4.259,600
2012-05-14$4.07$4.3191,600
2012-05-11$4.16$4.4064,000
2012-05-10$4.20$4.44394,000
2012-05-09$4.10$4.3414,000
2012-05-08$4.15$4.3946,800
2012-05-07$4.19$4.4313,600
2012-05-04$4.10$4.3372,800
2012-05-03$4.16$4.4014,400
2012-05-02$4.22$4.4613,600
2012-05-01$4.31$4.5623,200
2012-04-30$4.15$4.3914,000
2012-04-27$4.17$4.4272,800
2012-04-26$3.97$4.20134,000
2012-04-25$3.74$3.9512,400
2012-04-24$3.75$3.9736,800
2012-04-23$3.45$3.65379,600
2012-04-20$3.56$3.773,200
2012-04-19$3.54$3.758,400
2012-04-18$3.50$3.7117,200
2012-04-17$3.57$3.7817,200
2012-04-16$3.54$3.7528,400
2012-04-13$3.67$3.8819,200
2012-04-12$3.73$3.9420,000
2012-04-11$3.79$4.0118,800
2012-04-10$3.70$3.9232,800
2012-04-09$3.76$3.9836,800
2012-04-05$3.91$4.1398,800
2012-04-04$3.80$4.0238,400
2012-04-03$4.04$4.2717,600
2012-04-02$3.98$4.2130,400
2012-03-30$4.00$4.23148,400
2012-03-29$3.82$4.0410,400
2012-03-28$3.91$4.1441,600
2012-03-27$3.79$4.0144,400
2012-03-26$3.79$4.0110,400
2012-03-23$3.70$3.9115,600
2012-03-22$3.72$3.9337,600
2012-03-21$3.78$4.001,358,000
2012-03-20$3.57$3.784,400
2012-03-19$3.61$3.827,200
2012-03-16$3.64$3.85220,800
2012-03-15$3.53$3.7454,400
2012-03-14$3.54$3.7527,200
2012-03-13$3.51$3.7192,800
2012-03-12$3.51$3.7232,800
2012-03-09$3.56$3.7620,400
2012-03-08$3.51$3.7118,400
2012-03-07$3.35$3.5534,800
2012-03-06$3.27$3.4614,800
2012-03-05$3.33$3.5229,200
2012-03-02$3.45$3.6511,600
2012-03-01$3.45$3.6544,000
2012-02-29$3.55$3.765,600
2012-02-28$3.50$3.7038,000
2012-02-27$3.51$3.71140,000
2012-02-24$3.47$3.6740,400
2012-02-23$3.45$3.65288,000
2012-02-22$3.44$3.6430,800
2012-02-21$3.28$3.47104,400
2012-02-17$3.37$3.5791,600
2012-02-16$3.41$3.6074,400
2012-02-15$3.24$3.4360,400
2012-02-14$3.10$3.2863,600
2012-02-13$3.05$3.2312,000
2012-02-10$3.02$3.2014,800
2012-02-09$3.03$3.2119,200
2012-02-08$3.04$3.2214,400
2012-02-07$3.05$3.2323,600
2012-02-06$2.87$3.0415,200
2012-02-03$2.97$3.147,600
2012-02-02$2.88$3.0511,200
2012-02-01$2.84$3.0014,800
2012-01-31$2.86$3.0233,200
2012-01-30$2.67$2.8269,200
2012-01-27$2.50$2.65149,200
2012-01-26$2.42$2.5612,800
2012-01-25$2.44$2.5825,600
2012-01-24$2.39$2.5349,200
2012-01-23$2.47$2.6142,800
2012-01-20$2.47$2.6111,600
2012-01-19$2.46$2.6138,800
2012-01-18$2.32$2.4655,200
2012-01-17$2.25$2.38124,800
2012-01-13$2.22$2.3522,800
2012-01-12$2.25$2.3817,200
2012-01-11$2.27$2.40102,000
2012-01-10$2.25$2.3868,000
2012-01-09$2.28$2.414,400
2012-01-06$2.28$2.426,800
2012-01-05$2.38$2.5116,000
2012-01-04$2.41$2.5516,000
2012-01-03$2.44$2.5813,600